Skip to main content
logo
Aditya Birla Sun Life Mutual Fund - Aditya Birla Sun Life Nifty 50 ETF (NSE:BSLNIFTY)
India flag India · Delayed Price · Currency is INR
26.37
+0.02 (0.08%)
Apr 2, 2026, 3:30 PM IST

NSE:BSLNIFTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202627.0027.0025.8426.3826.380.11%5,218,863
Apr 1, 202626.6326.7426.2026.3526.351.39%2,204,429
Mar 30, 202627.2827.2825.7025.9925.99-2.37%2,534,531
Mar 27, 202627.2227.2226.4526.6226.62-1.88%630,846
Mar 25, 202627.3727.3726.8427.1327.131.57%1,152,445
Mar 24, 202626.8926.8926.3726.7126.711.79%607,305
Mar 23, 202627.6627.6626.2126.2426.24-2.78%1,787,957
Mar 20, 202627.6827.6826.8226.9926.99-0.07%429,894
Mar 19, 202628.4628.4626.9327.0127.01-2.74%974,828
Mar 18, 202626.7828.1526.7827.7727.771.09%421,132
Mar 17, 202627.9327.9327.2027.4727.470.81%524,774
Mar 16, 202627.7227.7226.7927.2527.250.74%552,844
Mar 13, 202628.2528.2526.9727.0527.05-1.89%1,066,128
Mar 12, 202627.1428.5327.1427.5727.57-0.97%470,834
Mar 11, 202629.0029.0027.8027.8427.84-1.63%623,543
Mar 10, 202628.7528.7527.4028.3028.300.89%453,303
Mar 9, 202629.2330.0027.6228.0528.05-1.65%1,064,465
Mar 6, 202629.5929.5928.4628.5228.52-1.21%420,318
Mar 5, 202628.5429.0028.5428.8728.871.19%439,518
Mar 4, 202629.7329.7328.3528.5328.53-1.65%932,140
Mar 2, 202630.2630.2628.7129.0129.01-1.26%985,207
Feb 27, 202629.7029.9029.3129.3829.38-1.08%1,356,578
Feb 26, 202630.4630.4629.4029.7029.70-0.07%226,926
Feb 25, 202628.9029.9928.9029.7229.720.24%158,059
Feb 24, 202629.9929.9929.5529.6529.65-0.80%416,070
Feb 23, 202629.9929.9929.4529.8929.890.27%234,397
Feb 20, 202629.9929.9929.3029.8129.810.47%178,609
Feb 19, 202630.8230.8229.6029.6729.67-1.33%351,924
Feb 18, 202629.8230.1929.8230.0730.070.37%254,510
Feb 17, 202629.8530.0329.7129.9629.960.37%188,638
Feb 16, 202630.4530.4529.3029.8529.850.47%201,494
Feb 13, 202630.2930.2929.6029.7129.71-1.13%327,466
Feb 12, 202630.9930.9930.0130.0530.05-0.63%210,937
Feb 11, 202630.9431.0030.1330.2430.240.17%150,478
Feb 10, 202630.2830.8029.7030.1930.190.47%230,905
Feb 9, 202630.6530.6529.7030.0530.050.47%298,821
Feb 6, 202629.0930.1429.0929.9129.910.23%185,555
Feb 5, 202629.2830.3429.2829.8429.84-0.67%278,905
Feb 4, 202629.6030.7729.6030.0430.040.07%1,214,372
Feb 3, 202630.0630.6429.6030.0230.022.35%2,691,036
Feb 2, 202628.6030.0028.6029.3329.331.17%947,990
Feb 1, 202630.3730.3728.7028.9928.99-1.70%904,868
Jan 30, 202628.8029.5528.8029.4929.49-0.17%251,046
Jan 29, 202630.1930.1929.2829.5429.540.27%434,746
Jan 28, 202630.1130.1129.1029.4629.460.27%772,385
Jan 27, 202629.9329.9328.8029.3829.380.62%559,822
Jan 23, 202630.1930.1929.1729.2029.20-0.88%332,777
Jan 22, 202629.4829.6629.3029.4629.460.55%394,794
Jan 21, 202629.0530.1729.0529.3029.30-0.48%724,384
Jan 20, 202630.3030.5429.3329.4429.44-1.21%948,386